ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-12-10 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-12-10 18:14:01 +09:00
parent 83e9be0f23
commit f87bafcc10
2959 changed files with 31902 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
036890/price/prices-20241201.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20241210,160430,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,8840,800,2,9.95,2062347200,238935,109.49,8300,8860,8300,10450,5630,8040,8631.38,4.76,0,43573,8726,8382,8206,7862,7686,8295,7775,112,2410,500,5940,10,1,22482268,1987,6.99,0.80,12,1.06,1264.00,11023.00,11110,20231220,-20.43,7400,20240805,19.46,10810,-18.22,20240102,7400,19.46,20240805,11110,-20.43,20231220,7400,19.46,20240805,2.40,N,036890,500,112 억,,1070262,N,N,3,N,00,N
20241210,150431,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,8670,630,2,7.84,1772631390,205948,94.37,8300,8860,8300,10450,5630,8040,8607.18,4.76,0,45957,8726,8382,8206,7862,7686,8295,7775,112,2410,500,5940,10,1,22482268,1949,6.86,0.79,12,0.92,1264.00,11023.00,11110,20231220,-21.96,7400,20240805,17.16,10810,-19.80,20240102,7400,17.16,20240805,11110,-21.96,20231220,7400,17.16,20240805,2.40,N,036890,500,112 억,,1070262,N,N,17,N,00,N
20241210,140430,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,8570,530,2,6.59,1516830400,176141,80.71,8300,8860,8300,10450,5630,8040,8611.46,4.76,0,37746,8726,8382,8206,7862,7686,8295,7775,112,2410,500,5940,10,1,22482268,1927,6.78,0.78,12,0.78,1264.00,11023.00,11110,20231220,-22.86,7400,20240805,15.81,10810,-20.72,20240102,7400,15.81,20240805,11110,-22.86,20231220,7400,15.81,20240805,2.40,N,036890,500,112 억,,1070262,N,N,17,N,00,N
20241210,130429,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,8620,580,2,7.21,1410480460,163795,75.06,8300,8860,8300,10450,5630,8040,8611.25,4.76,0,38322,8726,8382,8206,7862,7686,8295,7775,112,2410,500,5940,10,1,22482268,1938,6.82,0.78,12,0.73,1264.00,11023.00,11110,20231220,-22.41,7400,20240805,16.49,10810,-20.26,20240102,7400,16.49,20240805,11110,-22.41,20231220,7400,16.49,20240805,2.40,N,036890,500,112 억,,1070262,N,N,17,N,00,N
20241210,120429,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,8600,560,2,6.97,1336764390,155234,71.13,8300,8860,8300,10450,5630,8040,8611.29,4.76,0,36430,8726,8382,8206,7862,7686,8295,7775,112,2410,500,5940,10,1,22482268,1933,6.80,0.78,12,0.69,1264.00,11023.00,11110,20231220,-22.59,7400,20240805,16.22,10810,-20.44,20240102,7400,16.22,20240805,11110,-22.59,20231220,7400,16.22,20240805,2.40,N,036890,500,112 억,,1070262,N,N,17,N,00,N
20241210,110428,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,8740,700,2,8.71,1102278720,128113,58.71,8300,8860,8300,10450,5630,8040,8603.96,4.76,0,29890,8726,8382,8206,7862,7686,8295,7775,112,2410,500,5940,10,1,22482268,1965,6.91,0.79,12,0.57,1264.00,11023.00,11110,20231220,-21.33,7400,20240805,18.11,10810,-19.15,20240102,7400,18.11,20240805,11110,-21.33,20231220,7400,18.11,20240805,2.40,N,036890,500,112 억,,1070262,N,N,17,N,00,N
20241210,100429,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,8700,660,2,8.21,799658620,93557,42.87,8300,8700,8300,10450,5630,8040,8547.29,4.76,0,29425,8726,8382,8206,7862,7686,8295,7775,112,2410,500,5940,10,1,22482268,1956,6.88,0.79,12,0.42,1264.00,11023.00,11110,20231220,-21.69,7400,20240805,17.57,10810,-19.52,20240102,7400,17.57,20240805,11110,-21.69,20231220,7400,17.57,20240805,2.40,N,036890,500,112 억,,1070262,N,N,17,N,00,N
20241210,090432,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,8440,400,2,4.98,223954460,26550,12.17,8300,8610,8300,10450,5630,8040,8435.20,4.76,0,3710,8726,8382,8206,7862,7686,8295,7775,112,2410,500,5940,10,1,22482268,1898,6.68,0.77,12,0.12,1264.00,11023.00,11110,20231220,-24.03,7400,20240805,14.05,10810,-21.92,20240102,7400,14.05,20240805,11110,-24.03,20231220,7400,14.05,20240805,2.40,N,036890,500,112 억,,1070262,N,N,17,N,00,N
20241209,160427,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,8040,-680,5,-7.80,1770850280,214575,132.79,8370,8550,8030,11330,6110,8720,8252.98,4.70,0,13135,9346,9032,8696,8382,8046,8865,8215,112,2610,500,6450,10,1,22482268,1808,6.36,0.73,12,0.95,1264.00,11023.00,11110,20231220,-27.63,7400,20240805,8.65,10810,-25.62,20240102,7400,8.65,20240805,11110,-27.63,20231220,7400,8.65,20240805,2.42,N,036890,500,112 억,,1056302,N,N,17,N,00,N
20241209,150430,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,8120,-600,5,-6.88,1655018430,200199,123.89,8370,8550,8030,11330,6110,8720,8266.73,4.70,0,10394,9346,9032,8696,8382,8046,8865,8215,112,2610,500,6450,10,1,22482268,1826,6.42,0.74,12,0.89,1264.00,11023.00,11110,20231220,-26.91,7400,20240805,9.73,10810,-24.88,20240102,7400,9.73,20240805,11110,-26.91,20231220,7400,9.73,20240805,2.42,N,036890,500,112 억,,1056302,N,N,15,N,00,N
20241209,140429,55,60.00,KOSDAQ,,기계.장비,N,N,N,Y,60,N,8100,-620,5,-7.11,1480543670,178650,110.55,8370,8550,8030,11330,6110,8720,8287.25,4.70,0,12729,9346,9032,8696,8382,8046,8865,8215,112,2610,500,6450,10,1,22482268,1821,6.41,0.73,12,0.79,1264.00,11023.00,11110,20231220,-27.09,7400,20240805,9.46,10810,-25.07,20240102,7400,9.46,20240805,11110,-27.09,20231220,7400,9.46,20240805,2.42,N,036890,500,112 억,,1056302,N,N,15,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20241210 160430 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 8840 800 2 9.95 2062347200 238935 109.49 8300 8860 8300 10450 5630 8040 8631.38 4.76 0 43573 8726 8382 8206 7862 7686 8295 7775 112 2410 500 5940 10 1 22482268 1987 6.99 0.80 12 1.06 1264.00 11023.00 11110 20231220 -20.43 7400 20240805 19.46 10810 -18.22 20240102 7400 19.46 20240805 11110 -20.43 20231220 7400 19.46 20240805 2.40 N 036890 500 112 억 1070262 N N 3 N 00 N
3 20241210 150431 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 8670 630 2 7.84 1772631390 205948 94.37 8300 8860 8300 10450 5630 8040 8607.18 4.76 0 45957 8726 8382 8206 7862 7686 8295 7775 112 2410 500 5940 10 1 22482268 1949 6.86 0.79 12 0.92 1264.00 11023.00 11110 20231220 -21.96 7400 20240805 17.16 10810 -19.80 20240102 7400 17.16 20240805 11110 -21.96 20231220 7400 17.16 20240805 2.40 N 036890 500 112 억 1070262 N N 17 N 00 N
4 20241210 140430 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 8570 530 2 6.59 1516830400 176141 80.71 8300 8860 8300 10450 5630 8040 8611.46 4.76 0 37746 8726 8382 8206 7862 7686 8295 7775 112 2410 500 5940 10 1 22482268 1927 6.78 0.78 12 0.78 1264.00 11023.00 11110 20231220 -22.86 7400 20240805 15.81 10810 -20.72 20240102 7400 15.81 20240805 11110 -22.86 20231220 7400 15.81 20240805 2.40 N 036890 500 112 억 1070262 N N 17 N 00 N
5 20241210 130429 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 8620 580 2 7.21 1410480460 163795 75.06 8300 8860 8300 10450 5630 8040 8611.25 4.76 0 38322 8726 8382 8206 7862 7686 8295 7775 112 2410 500 5940 10 1 22482268 1938 6.82 0.78 12 0.73 1264.00 11023.00 11110 20231220 -22.41 7400 20240805 16.49 10810 -20.26 20240102 7400 16.49 20240805 11110 -22.41 20231220 7400 16.49 20240805 2.40 N 036890 500 112 억 1070262 N N 17 N 00 N
6 20241210 120429 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 8600 560 2 6.97 1336764390 155234 71.13 8300 8860 8300 10450 5630 8040 8611.29 4.76 0 36430 8726 8382 8206 7862 7686 8295 7775 112 2410 500 5940 10 1 22482268 1933 6.80 0.78 12 0.69 1264.00 11023.00 11110 20231220 -22.59 7400 20240805 16.22 10810 -20.44 20240102 7400 16.22 20240805 11110 -22.59 20231220 7400 16.22 20240805 2.40 N 036890 500 112 억 1070262 N N 17 N 00 N
7 20241210 110428 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 8740 700 2 8.71 1102278720 128113 58.71 8300 8860 8300 10450 5630 8040 8603.96 4.76 0 29890 8726 8382 8206 7862 7686 8295 7775 112 2410 500 5940 10 1 22482268 1965 6.91 0.79 12 0.57 1264.00 11023.00 11110 20231220 -21.33 7400 20240805 18.11 10810 -19.15 20240102 7400 18.11 20240805 11110 -21.33 20231220 7400 18.11 20240805 2.40 N 036890 500 112 억 1070262 N N 17 N 00 N
8 20241210 100429 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 8700 660 2 8.21 799658620 93557 42.87 8300 8700 8300 10450 5630 8040 8547.29 4.76 0 29425 8726 8382 8206 7862 7686 8295 7775 112 2410 500 5940 10 1 22482268 1956 6.88 0.79 12 0.42 1264.00 11023.00 11110 20231220 -21.69 7400 20240805 17.57 10810 -19.52 20240102 7400 17.57 20240805 11110 -21.69 20231220 7400 17.57 20240805 2.40 N 036890 500 112 억 1070262 N N 17 N 00 N
9 20241210 090432 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 8440 400 2 4.98 223954460 26550 12.17 8300 8610 8300 10450 5630 8040 8435.20 4.76 0 3710 8726 8382 8206 7862 7686 8295 7775 112 2410 500 5940 10 1 22482268 1898 6.68 0.77 12 0.12 1264.00 11023.00 11110 20231220 -24.03 7400 20240805 14.05 10810 -21.92 20240102 7400 14.05 20240805 11110 -24.03 20231220 7400 14.05 20240805 2.40 N 036890 500 112 억 1070262 N N 17 N 00 N
10 20241209 160427 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 8040 -680 5 -7.80 1770850280 214575 132.79 8370 8550 8030 11330 6110 8720 8252.98 4.70 0 13135 9346 9032 8696 8382 8046 8865 8215 112 2610 500 6450 10 1 22482268 1808 6.36 0.73 12 0.95 1264.00 11023.00 11110 20231220 -27.63 7400 20240805 8.65 10810 -25.62 20240102 7400 8.65 20240805 11110 -27.63 20231220 7400 8.65 20240805 2.42 N 036890 500 112 억 1056302 N N 17 N 00 N
11 20241209 150430 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 8120 -600 5 -6.88 1655018430 200199 123.89 8370 8550 8030 11330 6110 8720 8266.73 4.70 0 10394 9346 9032 8696 8382 8046 8865 8215 112 2610 500 6450 10 1 22482268 1826 6.42 0.74 12 0.89 1264.00 11023.00 11110 20231220 -26.91 7400 20240805 9.73 10810 -24.88 20240102 7400 9.73 20240805 11110 -26.91 20231220 7400 9.73 20240805 2.42 N 036890 500 112 억 1056302 N N 15 N 00 N
12 20241209 140429 55 60.00 KOSDAQ 기계.장비 N N N Y 60 N 8100 -620 5 -7.11 1480543670 178650 110.55 8370 8550 8030 11330 6110 8720 8287.25 4.70 0 12729 9346 9032 8696 8382 8046 8865 8215 112 2610 500 6450 10 1 22482268 1821 6.41 0.73 12 0.79 1264.00 11023.00 11110 20231220 -27.09 7400 20240805 9.46 10810 -25.07 20240102 7400 9.46 20240805 11110 -27.09 20231220 7400 9.46 20240805 2.42 N 036890 500 112 억 1056302 N N 15 N 00 N